Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Helix Energy Solutions Group (NY: HLX )

10.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 10.26 10.39 9.980 10.01 2,173,566 -0.26(-2.53%)
Jul 30, 2018 10.06 10.42 10.06 10.27 3,048,588 +0.33(+3.32%)
Jul 27, 2018 9.870 10.25 9.820 9.940 2,504,600 +0.09(+0.91%)
Jul 26, 2018 9.240 9.990 9.240 9.850 3,150,499 +0.59(+6.37%)
Jul 25, 2018 9.070 9.570 8.840 9.260 2,558,322 +0.27(+3.00%)
Jul 24, 2018 9.500 9.580 8.770 8.990 2,390,198 +0.24(+2.74%)
Jul 23, 2018 8.770 8.790 8.530 8.750 1,263,945 +0.04(+0.46%)
Jul 20, 2018 8.710 8.760 8.470 8.710 1,089,854 +0.10(+1.16%)
Jul 19, 2018 8.560 8.745 8.560 8.610 804,114 -0.02(-0.23%)
Jul 18, 2018 8.580 8.660 8.330 8.630 945,461 -0.02(-0.23%)
Jul 17, 2018 8.560 8.700 8.410 8.650 884,545 +0.09(+1.05%)
Jul 16, 2018 8.440 8.580 8.380 8.560 811,501 +0.03(+0.35%)
Jul 13, 2018 8.470 8.610 8.390 8.530 1,228,093 +0.12(+1.43%)
Jul 12, 2018 8.480 8.480 8.100 8.410 849,394 -0.03(-0.36%)
Jul 11, 2018 8.450 8.770 8.400 8.440 1,325,001 -0.13(-1.52%)
Jul 10, 2018 8.490 8.580 8.340 8.570 1,095,529 +0.19(+2.27%)
Jul 09, 2018 8.060 8.430 8.020 8.380 1,419,269 +0.37(+4.62%)
Jul 06, 2018 7.890 8.090 7.870 8.010 752,847 +0.04(+0.50%)
Jul 05, 2018 8.130 8.130 7.910 7.970 702,147 -0.09(-1.12%)
Jul 03, 2018 8.060 8.060 8.060 0 -0.04(-0.49%)
Jul 02, 2018 8.250 8.250 7.910 8.100 4,091,131 -0.23(-2.76%)
Jun 29, 2018 8.500 8.870 8.320 8.330 5,086,392 -0.12(-1.42%)
Jun 28, 2018 8.270 8.490 8.190 8.450 2,781,920 +0.19(+2.30%)
Jun 27, 2018 7.780 8.440 7.720 8.260 2,820,825 +0.61(+7.97%)
Jun 26, 2018 7.480 7.725 7.410 7.650 1,853,989 +0.13(+1.73%)
Jun 25, 2018 7.730 7.795 7.505 7.520 1,707,179 -0.11(-1.44%)
Jun 22, 2018 7.480 7.705 7.450 7.630 1,675,384 +0.47(+6.56%)
Jun 21, 2018 7.350 7.360 7.130 7.160 583,040 -0.26(-3.50%)
Jun 20, 2018 7.460 7.470 7.320 7.420 365,103 +0.02(+0.27%)
Jun 19, 2018 7.240 7.440 7.165 7.400 686,081 +0.07(+0.95%)
Jun 18, 2018 7.160 7.380 7.160 7.330 1,359,448 +0.15(+2.09%)
Jun 15, 2018 7.420 7.420 7.180 2,700,446 -0.24(-3.23%)
Jun 14, 2018 7.630 7.630 7.385 7.420 743,635 -0.14(-1.85%)
Jun 13, 2018 7.620 7.670 7.510 7.560 1,052,986 -0.09(-1.18%)
Jun 12, 2018 7.690 7.730 7.600 7.650 973,117 -0.01(-0.13%)
Jun 11, 2018 7.720 7.720 7.530 7.660 1,063,770 -0.15(-1.92%)
Jun 08, 2018 8.130 8.140 7.805 7.810 885,546 -0.32(-3.94%)
Jun 07, 2018 7.740 8.160 7.710 8.130 2,044,270 +0.49(+6.41%)
Jun 06, 2018 7.890 7.640 2,407,195 +0.05(+0.66%)
Jun 05, 2018 7.370 7.620 7.370 7.590 1,227,833 +0.20(+2.71%)
Jun 04, 2018 7.660 7.740 7.315 7.390 1,216,981 -0.23(-3.02%)
Jun 01, 2018 7.650 7.710 7.590 7.620 910,623 +0.02(+0.26%)
May 31, 2018 7.650 7.720 7.534 7.600 541,802 -0.10(-1.30%)
May 30, 2018 7.530 7.830 7.530 7.700 974,407 +0.22(+2.94%)
May 29, 2018 7.420 7.650 7.365 7.480 1,024,386 -0.07(-0.93%)
May 25, 2018 7.550 7.550 7.550 0 -0.20(-2.58%)
May 24, 2018 7.660 7.795 7.580 7.750 1,016,333 -0.05(-0.64%)
May 23, 2018 7.910 7.980 7.795 7.800 714,266 -0.25(-3.11%)
May 22, 2018 8.210 8.310 7.985 8.050 858,095 -0.16(-1.95%)
May 21, 2018 8.430 8.550 8.160 8.210 1,138,911 -0.19(-2.26%)
May 18, 2018 8.330 8.440 8.260 8.400 2,451,883 +0.10(+1.20%)
May 17, 2018 8.130 8.360 8.110 8.300 1,019,092 +0.23(+2.85%)
May 16, 2018 8.010 8.135 8.010 8.070 908,008 +0.07(+0.88%)
May 15, 2018 7.970 8.040 7.895 8.000 631,522 +0.04(+0.50%)
May 14, 2018 8.000 8.085 7.890 7.960 1,600,995 -0.04(-0.50%)
May 11, 2018 8.090 8.140 8.000 8.000 570,827 -0.09(-1.11%)
May 10, 2018 8.060 8.110 7.925 8.090 971,763 +0.01(+0.12%)
May 09, 2018 7.890 8.240 7.872 8.080 1,798,830 +0.31(+3.99%)
May 08, 2018 7.660 7.770 7.460 7.770 1,037,315 +0.08(+1.04%)
May 07, 2018 7.700 7.890 7.660 7.690 1,210,258 +0.04(+0.52%)
May 04, 2018 7.550 7.750 7.520 7.650 842,102 +0.11(+1.46%)
May 03, 2018 7.750 7.790 7.470 7.540 1,168,703 -0.24(-3.08%)
May 02, 2018 7.510 7.860 7.510 7.780 1,747,606 +0.24(+3.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.